Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:220.00
認購期權範圍2024年5月2日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00220000 | 2024-04-30 11:17AM EDT | 2024-05-17 | 210.21 | 202.46 | 202.91 | 0.00 | - | 5 | 7 | 164.06% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 2024-06-21 | 220.20 | 203.65 | 204.13 | 0.00 | - | 11 | 9 | 104.77% |
| QQQ240719C00220000 | 2024-04-29 9:33AM EDT | 2024-07-19 | 215.34 | 203.81 | 204.32 | 0.00 | - | 10 | 4 | 85.40% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 212.90 | 206.00 | 206.53 | 0.00 | - | 6 | 0 | 73.18% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 218.75 | 208.42 | 209.09 | 0.00 | - | 1 | 0 | 63.67% |
| QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 2025-01-17 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| QQQ250321C00220000 | 2024-03-27 2:44PM EDT | 2025-03-21 | 233.00 | 219.89 | 220.70 | 0.00 | - | 1 | 2 | 73.17% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 2025-06-20 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 2025-12-19 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 2026-01-16 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
認沽盤範圍2024年5月2日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00220000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 2,161 | 90.63% |
| QQQ240524P00220000 | 2024-04-09 1:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 84.38% |
| QQQ240621P00220000 | 2024-04-25 10:55AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 152 | 324 | 53.91% |
| QQQ240719P00220000 | 2024-04-17 10:55AM EDT | 2024-07-19 | 0.12 | 0.02 | 0.08 | 0.00 | - | 1 | 25 | 51.95% |
| QQQ240816P00220000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.12 | 0.00 | - | 48 | 58 | 46.58% |
| QQQ240920P00220000 | 2024-04-29 1:28PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.16 | 0.00 | - | 5 | 350 | 41.80% |
| QQQ241018P00220000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 0.25 | 0.17 | 0.28 | 0.00 | - | 100 | 227 | 40.85% |
| QQQ241115P00220000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 0.31 | 0.27 | 0.38 | 0.00 | - | 20 | 502 | 39.38% |
| QQQ241220P00220000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 0.41 | 0.39 | 0.52 | 0.00 | - | 26 | 36 | 37.92% |
| QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 12.50% |
| QQQ250321P00220000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 0.73 | 0.65 | 0.88 | 0.00 | - | 8 | 1,082 | 34.82% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 2026-06-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 6.25% |
